Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
70.12
+0.40 (0.57%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.05% | 8 |
| Sep 24, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.25% | 7 |
| Sep 23, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.32% | - |
| Sep 20, 2024 | 69.93 | 69.93 | 69.73 | 69.80 | 69.60 | -0.24% | 675 |
| Sep 19, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.76 | 1.74% | 113 |
| Sep 18, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.56 | -0.26% | 277 |
| Sep 17, 2024 | 69.09 | 69.09 | 68.94 | 68.95 | 68.74 | -0.14% | 541 |
| Sep 16, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.84 | -0.10% | 12 |
| Sep 13, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.91 | 0.60% | 46 |
| Sep 12, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.49 | 0.74% | 1 |
| Sep 11, 2024 | 66.81 | 68.20 | 66.81 | 68.20 | 67.99 | 1.46% | 200 |
| Sep 10, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.01 | 0.56% | 17 |
| Sep 9, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.64 | 1.04% | 38 |
| Sep 6, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.95 | -1.56% | 175 |
| Sep 5, 2024 | 67.10 | 67.20 | 67.10 | 67.20 | 67.00 | -0.49% | 1,559 |
| Sep 4, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.32 | 0.02% | 4 |
| Sep 3, 2024 | 67.57 | 68.10 | 67.51 | 67.51 | 67.31 | -2.62% | 1,695 |
| Aug 30, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.11 | 0.87% | 1 |
| Aug 29, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.52 | -0.21% | 84 |
| Aug 28, 2024 | 69.14 | 69.14 | 68.87 | 68.87 | 68.66 | -0.67% | 1,231 |
| Aug 27, 2024 | 69.38 | 69.38 | 69.34 | 69.34 | 69.13 | 0.31% | 563 |
| Aug 26, 2024 | 69.09 | 69.12 | 69.08 | 69.12 | 68.91 | -0.39% | 430 |
| Aug 23, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.18 | 1.33% | 1 |
| Aug 22, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.27 | -1.11% | 10 |
| Aug 21, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.04 | 0.29% | 6 |
| Aug 20, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.84 | 0.04% | 66 |
| Aug 19, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.82 | 1.03% | 103 |
| Aug 16, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.11 | 0.44% | 61 |
| Aug 15, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 67.81 | 1.36% | 21 |
| Aug 14, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.90 | 0.60% | 78 |
| Aug 13, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.50 | 2.00% | 163 |
| Aug 12, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.19 | 0.06% | 7 |
| Aug 9, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.15 | 0.66% | 1 |
| Aug 8, 2024 | 65.13 | 65.13 | 64.92 | 64.92 | 64.73 | 2.30% | 228 |
| Aug 7, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.27 | -0.97% | 23 |
| Aug 6, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.89 | 1.10% | 85 |
| Aug 5, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.19 | -3.35% | 46 |
| Aug 2, 2024 | 65.30 | 65.58 | 65.30 | 65.58 | 65.38 | -1.51% | 786 |
| Aug 1, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.38 | -1.68% | 12 |
| Jul 31, 2024 | 67.65 | 68.04 | 67.58 | 67.72 | 67.52 | 1.80% | 1,231 |
| Jul 30, 2024 | 66.50 | 66.52 | 66.50 | 66.52 | 66.32 | -0.71% | 910 |
| Jul 29, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.79 | 0.18% | 28 |
| Jul 26, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.67 | 0.80% | 18 |
| Jul 25, 2024 | 66.88 | 66.88 | 66.35 | 66.35 | 66.15 | -0.76% | 174 |
| Jul 24, 2024 | 66.90 | 66.91 | 66.85 | 66.86 | 66.66 | -2.39% | 759 |
| Jul 23, 2024 | 68.62 | 68.62 | 68.48 | 68.49 | 68.28 | -0.13% | 812 |
| Jul 22, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.38 | 1.12% | 33 |
| Jul 19, 2024 | 67.86 | 67.86 | 67.82 | 67.82 | 67.62 | -0.73% | 427 |
| Jul 18, 2024 | 69.12 | 69.12 | 68.19 | 68.32 | 68.12 | -0.90% | 1,335 |
| Jul 17, 2024 | 69.22 | 69.22 | 68.91 | 68.94 | 68.73 | -1.59% | 101,516 |
| Jul 16, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.85 | 0.54% | 36 |
| Jul 15, 2024 | 69.89 | 69.90 | 69.68 | 69.68 | 69.47 | 0.24% | 440 |
| Jul 12, 2024 | 69.74 | 69.75 | 69.52 | 69.52 | 69.31 | 0.57% | 3,838 |
| Jul 11, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 68.92 | -0.91% | 24 |
| Jul 10, 2024 | 69.32 | 69.76 | 69.32 | 69.76 | 69.55 | 1.12% | 501 |
| Jul 9, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.78 | 0.11% | 11 |
| Jul 8, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.70 | 0.21% | 21 |
| Jul 5, 2024 | 68.65 | 68.77 | 68.65 | 68.77 | 68.56 | 0.57% | 552 |
| Jul 3, 2024 | 68.12 | 68.38 | 68.12 | 68.38 | 68.17 | 0.64% | 1,251 |
| Jul 2, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.74 | 0.39% | 4 |
| Jul 1, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.47 | 0.30% | 21 |
| Jun 28, 2024 | 67.92 | 67.93 | 67.47 | 67.47 | 67.27 | -0.16% | 1,326 |
| Jun 27, 2024 | 67.72 | 67.76 | 67.56 | 67.58 | 67.38 | -0.09% | 1,736 |
| Jun 26, 2024 | 67.48 | 67.64 | 67.32 | 67.64 | 67.43 | 0.12% | 2,747 |
| Jun 25, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.36 | 0.58% | 19 |
| Jun 24, 2024 | 67.41 | 67.74 | 67.17 | 67.17 | 66.97 | -0.87% | 5,719 |
| Jun 21, 2024 | 67.77 | 67.85 | 67.71 | 67.76 | 67.33 | -0.12% | 1,643 |
| Jun 20, 2024 | 67.95 | 67.95 | 67.68 | 67.84 | 67.41 | -0.46% | 1,358 |
| Jun 18, 2024 | 68.13 | 68.16 | 68.12 | 68.16 | 67.72 | 0.04% | 229 |
| Jun 17, 2024 | 68.19 | 68.23 | 68.13 | 68.13 | 67.70 | 1.17% | 403 |
| Jun 14, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.91 | -0.14% | 5 |
| Jun 13, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.01 | 0.41% | 5 |
| Jun 12, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.74 | 1.05% | 129 |
| Jun 11, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.04 | 0.89% | 26 |
| Jun 10, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.46 | -0.04% | 31 |
| Jun 7, 2024 | 66.07 | 66.07 | 65.91 | 65.91 | 65.48 | 0.22% | 152 |
| Jun 6, 2024 | 65.89 | 65.89 | 65.76 | 65.76 | 65.34 | -0.14% | 172 |
| Jun 5, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.43 | 1.02% | 34 |
| Jun 4, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.77 | 0.26% | 24 |
| Jun 3, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.61 | -0.11% | 2 |
| May 31, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.67 | 0.71% | 21 |
| May 30, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.22 | -0.41% | 23 |
| May 29, 2024 | 65.11 | 65.11 | 64.90 | 64.90 | 64.49 | -0.66% | 1,718 |
| May 28, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 64.92 | -0.60% | 18 |
| May 24, 2024 | 65.86 | 65.86 | 65.68 | 65.73 | 65.31 | 0.66% | 1,276 |
| May 23, 2024 | 65.79 | 65.79 | 65.29 | 65.29 | 64.88 | -1.11% | 110 |
| May 22, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.60 | -0.22% | 2 |
| May 21, 2024 | 66.06 | 66.17 | 66.06 | 66.17 | 65.75 | 0.37% | 968 |
| May 20, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.51 | 0.09% | 10 |
| May 17, 2024 | 65.88 | 65.88 | 65.87 | 65.87 | 65.45 | -0.13% | 120 |
| May 16, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.53 | -0.12% | 22 |
| May 15, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.61 | 1.22% | 61 |
| May 14, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.82 | 0.52% | 92 |
| May 13, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.48 | 0.10% | 97 |
| May 10, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.42 | 0.29% | 853 |
| May 9, 2024 | 64.37 | 64.65 | 64.37 | 64.65 | 64.23 | 0.62% | 853 |
| May 8, 2024 | 64.12 | 64.25 | 64.09 | 64.25 | 63.84 | 0.14% | 1,616 |
| May 7, 2024 | 64.26 | 64.31 | 64.15 | 64.16 | 63.75 | 0.16% | 10,658 |
| May 6, 2024 | 63.77 | 64.06 | 63.72 | 64.06 | 63.65 | 0.84% | 5,218 |
| May 3, 2024 | 63.41 | 63.53 | 63.33 | 63.53 | 63.12 | 1.68% | 2,383 |